| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Feb 2004 | INR | 17 | 17.95 | 17 | 17.2 | 17.2 | -0.15 (-0.86%) | 135,928 |
| 6 Feb 2004 | INR | 17.5 | 17.8 | 16.85 | 17.35 | 17.35 | +0.15 (+0.87%) | 61,058 |
| 5 Feb 2004 | INR | 17.4 | 18.05 | 17.1 | 17.2 | 17.2 | +0.3 (+1.78%) | 188,069 |
| 4 Feb 2004 | INR | 15.5 | 17.2 | 15.5 | 16.9 | 16.9 | +0.2 (+1.20%) | 119,747 |
| 3 Feb 2004 | INR | 17.65 | 18.5 | 16.15 | 16.7 | 16.7 | -1.3 (-7.22%) | 162,353 |
| 30 Jan 2004 | INR | 19.2 | 19.2 | 17.8 | 18 | 18 | -0.85 (-4.51%) | 99,543 |
| 29 Jan 2004 | INR | 19 | 19.2 | 18.6 | 18.85 | 18.85 | +0.1 (+0.53%) | 140,888 |
| 28 Jan 2004 | INR | 19.8 | 20 | 18.65 | 18.75 | 18.75 | -0.55 (-2.85%) | 198,588 |
| 27 Jan 2004 | INR | 19.75 | 20.85 | 19 | 19.3 | 19.3 | +0.25 (+1.31%) | 154,204 |
| 23 Jan 2004 | INR | 18 | 19.25 | 17.5 | 19.05 | 19.05 | +1.35 (+7.63%) | 190,443 |
| 22 Jan 2004 | INR | 18.7 | 19.3 | 17.1 | 17.7 | 17.7 | -0.7 (-3.80%) | 226,726 |
| 21 Jan 2004 | INR | 20 | 20.7 | 18.4 | 18.4 | 18.4 | -2.1 (-10.24%) | 235,544 |
| 20 Jan 2004 | INR | 21.5 | 21.5 | 20.25 | 20.5 | 20.5 | -0.05 (-0.24%) | 134,258 |
| 19 Jan 2004 | INR | 20.6 | 21.6 | 20.05 | 20.55 | 20.55 | -0.8 (-3.75%) | 146,484 |
| 16 Jan 2004 | INR | 22.5 | 22.5 | 21 | 21.35 | 21.35 | -0.75 (-3.39%) | 177,484 |
| 15 Jan 2004 | INR | 22.6 | 23.05 | 22 | 22.1 | 22.1 | -0.3 (-1.34%) | 277,342 |
| 14 Jan 2004 | INR | 22.25 | 23.55 | 22 | 22.4 | 22.4 | +0.75 (+3.46%) | 385,191 |
| 13 Jan 2004 | INR | 21.7 | 22.4 | 21.05 | 21.65 | 21.65 | -0.35 (-1.59%) | 258,611 |
| 12 Jan 2004 | INR | 23.9 | 23.9 | 21.75 | 22 | 22 | -1.95 (-8.14%) | 454,990 |
| 9 Jan 2004 | INR | 25.6 | 25.6 | 23.6 | 23.95 | 23.95 | -1.3 (-5.15%) | 567,028 |
| 8 Jan 2004 | INR | 25.8 | 25.8 | 24.15 | 25.25 | 25.25 | +1.65 (+6.99%) | 857,438 |
| 7 Jan 2004 | INR | 25.1 | 25.1 | 23.35 | 23.6 | 23.6 | -1.1 (-4.45%) | 920,240 |
| 6 Jan 2004 | INR | 24.9 | 25.75 | 24 | 24.7 | 24.7 | +1.05 (+4.44%) | 2,241,471 |
| 5 Jan 2004 | INR | 22.25 | 23.65 | 21.85 | 23.65 | 23.65 | +1.85 (+8.49%) | 2,533,135 |
| 2 Jan 2004 | INR | 21 | 22.25 | 20.25 | 21.8 | 21.8 | +1.6 (+7.92%) | 1,103,786 |
| 1 Jan 2004 | INR | 20.1 | 20.65 | 20 | 20.2 | 20.2 | +0.4 (+2.02%) | 197,632 |
| 31 Dec 2003 | INR | 20.75 | 20.8 | 19.8 | 19.8 | 19.8 | -0.7 (-3.41%) | 177,925 |
| 30 Dec 2003 | INR | 21.4 | 21.4 | 20.2 | 20.5 | 20.5 | -0.35 (-1.68%) | 338,529 |
| 29 Dec 2003 | INR | 21.4 | 21.5 | 20.85 | 20.85 | 20.85 | -0.15 (-0.71%) | 332,766 |
| 26 Dec 2003 | INR | 21.05 | 21.6 | 20.85 | 21 | 21 | -0.5 (-2.33%) | 361,992 |
